|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.70
-0.80/-1.76%
3:05:02 PM
|
|
|
|
Closing price on 10/19/2017
|
|
| Open |
21.20 |
| High |
21.35 |
| Low |
20.80 |
| Volume |
2,271,120 |
| Split-adjusted Price |
14.19 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.15 / -0.70%
|
21.20
|
21.35
|
20.80
|
21.25
|
21.12
|
14.19
|
2,271,120
|
|
|
10/18/2017
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.47
|
14.29
|
3,927,330
|
|
|
10/17/2017
|
+1.15 / +5.65%
|
20.40
|
21.50
|
20.40
|
21.50
|
20.97
|
14.36
|
5,921,150
|
|
|
10/16/2017
|
+0.15 / +0.74%
|
20.20
|
20.45
|
20.20
|
20.35
|
20.31
|
13.59
|
1,793,790
|
|
|
10/13/2017
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.05
|
20.20
|
20.15
|
13.49
|
790,350
|
|
|
10/12/2017
|
-0.15 / -0.74%
|
20.30
|
20.45
|
20.15
|
20.15
|
20.27
|
13.45
|
1,307,240
|
|
|
10/11/2017
|
+0.30 / +1.50%
|
20.10
|
20.45
|
20.05
|
20.30
|
20.27
|
13.55
|
2,124,250
|
|
|
10/10/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.95
|
20.00
|
20.05
|
13.35
|
856,110
|
|
|
10/9/2017
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.17
|
13.35
|
2,001,480
|
|
|
10/6/2017
|
+0.05 / +0.25%
|
19.85
|
20.20
|
19.80
|
19.95
|
19.97
|
13.32
|
2,582,220
|
|
|
10/5/2017
|
-0.15 / -0.75%
|
20.20
|
20.25
|
19.85
|
19.90
|
20.04
|
13.29
|
1,329,970
|
|
|
10/4/2017
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.85
|
20.05
|
20.00
|
13.39
|
2,082,220
|
|
|
10/3/2017
|
+0.15 / +0.76%
|
19.80
|
20.20
|
19.70
|
19.85
|
19.96
|
13.25
|
3,030,680
|
|
|
10/2/2017
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.82
|
13.15
|
1,599,760
|
|
|
9/29/2017
|
-0.05 / -0.25%
|
19.65
|
19.85
|
19.60
|
19.60
|
19.68
|
13.09
|
2,330,840
|
|
|
9/28/2017
|
-0.55 / -2.72%
|
20.20
|
20.40
|
19.65
|
19.65
|
20.08
|
13.12
|
2,904,500
|
|
|
9/27/2017
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.32
|
13.49
|
1,553,780
|
|
|
9/26/2017
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.35
|
20.40
|
20.44
|
13.62
|
1,683,940
|
|
|
9/25/2017
|
-0.20 / -0.97%
|
20.60
|
20.65
|
20.30
|
20.40
|
20.42
|
13.62
|
1,580,330
|
|
|
9/22/2017
|
-0.25 / -1.20%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.73
|
13.75
|
1,822,840
|
|
|
9/21/2017
|
+0.35 / +1.71%
|
20.40
|
20.90
|
20.35
|
20.85
|
20.62
|
13.92
|
3,826,240
|
|
|
9/20/2017
|
-0.15 / -0.73%
|
20.65
|
20.65
|
20.40
|
20.50
|
20.49
|
13.69
|
1,205,030
|
|
|
9/19/2017
|
+0.15 / +0.73%
|
20.60
|
20.85
|
20.45
|
20.65
|
20.66
|
13.79
|
1,811,760
|
|
|
9/18/2017
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.35
|
20.50
|
20.44
|
13.69
|
1,907,500
|
|
|
9/15/2017
|
-0.25 / -1.21%
|
20.65
|
20.65
|
20.35
|
20.40
|
20.45
|
13.62
|
801,660
|
|
|
9/14/2017
|
+0.15 / +0.73%
|
20.35
|
20.85
|
20.30
|
20.65
|
20.64
|
13.79
|
1,670,270
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.35
|
20.50
|
20.48
|
13.69
|
905,900
|
|
|
9/12/2017
|
+0.30 / +1.49%
|
20.10
|
20.70
|
20.05
|
20.50
|
20.35
|
13.69
|
1,126,660
|
|
|
9/11/2017
|
-0.15 / -0.74%
|
20.20
|
20.60
|
20.00
|
20.20
|
20.25
|
13.49
|
1,635,410
|
|
|
9/8/2017
|
-0.50 / -2.40%
|
20.85
|
20.85
|
20.35
|
20.35
|
20.65
|
13.59
|
2,190,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|